Skip to main content

Crexendo Inc (NQ: CXDO )

4.080 -0.110 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.180 4.239 4.000 4.080 68,891 -0.11(-2.63%)
Jul 22, 2024 4.180 4.250 3.910 4.190 133,221 +0.21(+5.28%)
Jul 19, 2024 3.800 4.100 3.770 3.980 120,672 +0.14(+3.65%)
Jul 18, 2024 3.990 4.051 3.800 3.840 88,521 -0.11(-2.78%)
Jul 17, 2024 4.250 4.340 3.860 3.950 146,995 -0.32(-7.49%)
Jul 16, 2024 4.480 4.700 4.030 4.270 348,006 -0.04(-0.93%)
Jul 15, 2024 3.910 4.590 3.800 4.310 374,761 +0.47(+12.24%)
Jul 12, 2024 3.500 4.090 3.500 3.840 241,768 +0.46(+13.61%)
Jul 11, 2024 3.160 3.630 3.160 3.380 153,395 +0.30(+9.74%)
Jul 10, 2024 3.070 3.250 3.060 3.080 80,213 -0.01(-0.32%)
Jul 09, 2024 3.050 3.180 3.050 3.090 23,323 +0.04(+1.31%)
Jul 08, 2024 3.050 3.093 3.010 3.050 44,338 -0.01(-0.33%)
Jul 05, 2024 3.230 3.230 3.050 3.060 59,620 -0.17(-5.26%)
Jul 03, 2024 3.250 3.300 3.200 3.230 24,247 +0.02(+0.62%)
Jul 02, 2024 3.090 3.260 3.090 3.210 35,066 +0.10(+3.22%)
Jul 01, 2024 3.190 3.240 3.090 3.110 114,822 -0.04(-1.11%)
Jun 28, 2024 3.070 3.216 3.040 3.145 53,244 +0.08(+2.44%)
Jun 27, 2024 2.930 3.144 2.930 3.070 27,538 +0.14(+4.78%)
Jun 26, 2024 3.030 3.090 2.920 2.930 150,333 -0.18(-5.79%)
Jun 25, 2024 3.050 3.160 3.040 3.110 23,336 +0.05(+1.63%)
Jun 24, 2024 3.180 3.230 3.060 3.060 55,280 -0.19(-5.85%)
Jun 21, 2024 3.160 3.250 3.050 3.250 85,186 +0.08(+2.52%)
Jun 20, 2024 3.300 3.300 3.111 3.170 44,107 -0.12(-3.65%)
Jun 18, 2024 3.030 3.380 3.010 3.290 79,564 +0.24(+7.87%)
Jun 17, 2024 3.100 3.230 3.040 3.050 229,019 +0.05(+1.67%)
Jun 14, 2024 3.090 3.150 3.000 3.000 89,675 -0.14(-4.46%)
Jun 13, 2024 3.100 3.200 3.100 3.140 35,082 +0.06(+1.95%)
Jun 12, 2024 3.150 3.260 3.020 3.080 120,370 -0.05(-1.60%)
Jun 11, 2024 3.170 3.320 3.100 3.130 123,241 -0.11(-3.40%)
Jun 10, 2024 3.300 3.590 3.130 3.240 262,276 -0.06(-1.82%)
Jun 07, 2024 3.160 3.300 3.100 3.300 135,428 +0.14(+4.43%)
Jun 06, 2024 3.260 3.400 3.130 3.160 84,441 -0.09(-2.77%)
Jun 05, 2024 3.160 3.280 3.050 3.250 211,268 +0.11(+3.50%)
Jun 04, 2024 3.220 3.250 3.010 3.140 146,907 -0.11(-3.38%)
Jun 03, 2024 3.300 3.300 3.170 3.250 100,959 +0.00(+0.00%)
May 31, 2024 3.360 3.380 3.210 3.250 127,972 -0.08(-2.40%)
May 30, 2024 3.390 3.390 3.253 3.330 71,421 -0.03(-0.89%)
May 29, 2024 3.430 3.490 3.320 3.360 93,679 -0.04(-1.18%)
May 28, 2024 3.500 3.560 3.300 3.400 131,064 -0.01(-0.29%)
May 24, 2024 3.520 3.565 3.345 3.410 95,253 -0.10(-2.85%)
May 23, 2024 3.540 3.620 3.370 3.510 181,272 -0.05(-1.40%)
May 22, 2024 3.670 3.710 3.520 3.560 64,933 -0.17(-4.56%)
May 21, 2024 3.750 3.850 3.680 3.730 111,171 -0.07(-1.84%)
May 20, 2024 3.920 3.940 3.800 3.800 120,477 -0.13(-3.31%)
May 17, 2024 3.980 4.180 3.880 3.930 146,167 -0.05(-1.26%)
May 16, 2024 4.050 4.073 3.930 3.980 67,616 -0.07(-1.73%)
May 15, 2024 4.020 4.080 3.910 4.050 65,264 +0.07(+1.76%)
May 14, 2024 3.760 4.047 3.760 3.980 88,623 +0.24(+6.42%)
May 13, 2024 3.770 3.970 3.650 3.740 284,779 -0.12(-3.11%)
May 10, 2024 3.960 4.070 3.800 3.860 148,500 -0.21(-5.16%)
May 09, 2024 3.930 4.140 3.870 4.070 120,493 +0.13(+3.30%)
May 08, 2024 4.590 4.590 3.814 3.940 301,294 -0.71(-15.27%)
May 07, 2024 4.720 4.799 4.456 4.650 172,795 -0.10(-2.11%)
May 06, 2024 4.690 4.800 4.650 4.750 97,362 +0.17(+3.71%)
May 03, 2024 4.550 4.750 4.520 4.580 74,400 +0.09(+2.00%)
May 02, 2024 4.370 4.580 4.320 4.490 52,419 +0.15(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.